TSX · TRZ · stock
Transat A.T. Inc. (TRZ) stock price history
Every TSX trading session of Transat A.T. Inc. from Jan 28, 2009 to Sep 28, 2026: 4,433 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRZ adjusted close, 2009 to 2026
- CA$24.32
- All time high, 2010
- CA$3.10
- 52 week high, CA$1.78 low
- 4,433
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
TRZ key facts
- Transat A.T. Inc. (TRZ) closed at CA$1.96 on Sep 28, 2026 on TSX.
- TRZ's all time high close is CA$24.32, set on Jan 14, 2010; its all time low close is CA$1.44 on Mar 31, 2025.
- TRZ's 52 week range is CA$1.78 to CA$3.10.
- TRZ returned -26.0% over the year to Sep 28, 2026 and -57.8% over five years.
- Over ten years TRZ returned -69%, -11.0% a year compounded.
- TRZ's deepest drawdown was -94.1% from Jan 15, 2010 to Mar 31, 2025.
- DataCedar holds 4,433 daily sessions of TRZ history from Jan 28, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRZ price chart, 2009 to 2026
TRZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -18.0% |
| 6 months | -18.7% |
| Year to date | -22.8% |
| 1 year | -26.0% |
| 3 years | -50.4% |
| 5 years | -57.8% |
| 10 years | -68.9% |
| Since Jan 28, 2009 | -79.4% |
| Compound annual growth, 17.7 years | -8.5% |
TRZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$24.32 on Jan 14, 2010
- All time low close
- CA$1.44 on Mar 31, 2025
- 52 week high
- CA$3.10 on Apr 13, 2026
- 52 week low
- CA$1.78 on Sep 11, 2026
- Deepest drawdown
- -94.1% from Jan 15, 2010 to Mar 31, 2025, not yet recovered
- Best single session
- +46.2% on Apr 30, 2019
- Worst single session
- -42.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2019, +168%
- Worst calendar year
- 2020, -66%
TRZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 28, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$2.57 | CA$3.10 | CA$1.78 | CA$1.96 | -22.5% | 13.6M | 186 |
| 2025 | CA$1.93 | CA$3.25 | CA$1.41 | CA$2.53 | +29.7% | 19.6M | 251 |
| 2024 | CA$3.67 | CA$4.33 | CA$1.68 | CA$1.95 | -47.7% | 15.3M | 252 |
| 2023 | CA$2.96 | CA$5.15 | CA$2.85 | CA$3.73 | +26.9% | 15.2M | 250 |
| 2022 | CA$4.16 | CA$5.41 | CA$2.50 | CA$2.94 | -27.0% | 26.5M | 250 |
| 2021 | CA$5.50 | CA$7.90 | CA$3.74 | CA$4.03 | -26.6% | 69.3M | 251 |
| 2020 | CA$16.00 | CA$16.35 | CA$3.56 | CA$5.49 | -65.6% | 54M | 252 |
| 2019 | CA$5.95 | CA$17.00 | CA$4.50 | CA$15.94 | +167.9% | 42.3M | 251 |
| 2018 | CA$11.23 | CA$11.45 | CA$5.39 | CA$5.95 | -47.0% | 14.9M | 251 |
| 2017 | CA$5.54 | CA$11.82 | CA$5.03 | CA$11.22 | +103.6% | 18.4M | 250 |
| 2016 | CA$7.55 | CA$8.70 | CA$5.06 | CA$5.51 | -27.0% | 7.3M | 251 |
| 2015 | CA$8.80 | CA$8.80 | CA$5.85 | CA$7.55 | -14.2% | 668.8K | 251 |
| 2014 | CA$12.80 | CA$13.11 | CA$7.70 | CA$8.80 | -31.3% | 591.4K | 251 |
| 2013 | CA$6.14 | CA$14.50 | CA$4.75 | CA$12.81 | +117.9% | 432.5K | 251 |
| 2012 | CA$6.81 | CA$7.64 | CA$3.01 | CA$5.88 | -16.0% | 319.7K | 251 |
| 2011 | CA$18.55 | CA$19.97 | CA$5.50 | CA$7.00 | -62.0% | 374.3K | 250 |
| 2010 | CA$21.00 | CA$24.32 | CA$9.80 | CA$18.40 | -16.3% | 381.4K | 251 |
| 2009 | CA$9.10 | CA$22.00 | CA$6.39 | CA$21.99 | n/a | 632.5K | 233 |
TRZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$1.96 | -9.7% |
| August 2026 | CA$2.17 | -4.0% |
| July 2026 | CA$2.26 | -3.8% |
| June 2026 | CA$2.35 | -10.3% |
| May 2026 | CA$2.62 | +2.3% |
| April 2026 | CA$2.56 | +4.9% |
| March 2026 | CA$2.44 | -8.6% |
| February 2026 | CA$2.67 | +3.5% |
| January 2026 | CA$2.58 | +2.0% |
| December 2025 | CA$2.53 | +15.0% |
| November 2025 | CA$2.20 | +4.3% |
| October 2025 | CA$2.11 | -16.9% |
About the TRZ data
Daily bars. 4,433 sessions from Jan 28, 2009 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
TRZ share price history
